Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 6.420 | 6.620 | 6.310 | 6.420 | 206,206 | -0.09(-1.38%) |
Apr 28, 2022 | 6.360 | 6.540 | 6.030 | 6.510 | 300,457 | +0.22(+3.50%) |
Apr 27, 2022 | 6.480 | 6.480 | 6.220 | 6.290 | 180,170 | -0.24(-3.68%) |
Apr 26, 2022 | 7.110 | 7.110 | 6.520 | 6.530 | 110,589 | -0.56(-7.90%) |
Apr 25, 2022 | 7.900 | 7.910 | 7.000 | 7.090 | 179,829 | -0.89(-11.15%) |
Apr 22, 2022 | 7.940 | 8.180 | 7.750 | 7.980 | 367,586 | +0.00(+0.00%) |
Apr 21, 2022 | 8.030 | 8.230 | 7.610 | 7.980 | 562,782 | +0.00(+0.00%) |
Apr 20, 2022 | 8.110 | 8.170 | 7.905 | 7.980 | 76,495 | -0.09(-1.12%) |
Apr 19, 2022 | 8.110 | 8.390 | 7.875 | 8.070 | 142,353 | +0.01(+0.12%) |
Apr 18, 2022 | 8.770 | 8.770 | 8.020 | 8.060 | 1,022,037 | -0.68(-7.78%) |
Apr 14, 2022 | 8.710 | 8.830 | 8.450 | 8.740 | 545,518 | -0.06(-0.68%) |
Apr 13, 2022 | 8.810 | 9.000 | 8.615 | 8.800 | 422,164 | -0.04(-0.45%) |
Apr 12, 2022 | 8.800 | 8.920 | 8.413 | 8.840 | 329,063 | +0.12(+1.38%) |
Apr 11, 2022 | 8.800 | 8.820 | 8.430 | 8.720 | 207,837 | -0.09(-1.02%) |
Apr 08, 2022 | 8.770 | 8.980 | 8.710 | 8.810 | 174,798 | +0.03(+0.34%) |
Apr 07, 2022 | 8.830 | 8.860 | 8.590 | 8.780 | 905,554 | -0.03(-0.34%) |
Apr 06, 2022 | 8.860 | 8.880 | 8.710 | 8.810 | 623,070 | -0.04(-0.45%) |
Apr 05, 2022 | 8.310 | 8.920 | 8.160 | 8.850 | 526,158 | +0.56(+6.76%) |
Apr 04, 2022 | 7.850 | 8.424 | 7.810 | 8.290 | 256,970 | +0.37(+4.67%) |
Apr 01, 2022 | 7.480 | 7.940 | 7.480 | 7.920 | 1,299,301 | +0.43(+5.74%) |
Mar 31, 2022 | 7.540 | 7.610 | 7.365 | 7.490 | 260,334 | -0.03(-0.40%) |
Mar 30, 2022 | 7.690 | 7.830 | 7.450 | 7.520 | 75,270 | -0.16(-2.08%) |
Mar 29, 2022 | 7.410 | 7.760 | 7.280 | 7.680 | 95,415 | +0.42(+5.79%) |
Mar 28, 2022 | 7.450 | 7.620 | 7.070 | 7.260 | 102,784 | -0.26(-3.46%) |
Mar 25, 2022 | 7.400 | 7.820 | 7.300 | 7.520 | 424,700 | +0.02(+0.27%) |
Mar 24, 2022 | 7.610 | 7.610 | 7.150 | 7.500 | 404,714 | +0.00(+0.00%) |
Mar 23, 2022 | 7.290 | 7.764 | 7.100 | 7.500 | 224,361 | +0.20(+2.74%) |
Mar 22, 2022 | 6.850 | 7.310 | 6.760 | 7.300 | 137,766 | +0.49(+7.20%) |
Mar 21, 2022 | 6.820 | 6.820 | 6.650 | 6.810 | 192,148 | -0.01(-0.15%) |
Mar 18, 2022 | 6.200 | 6.850 | 6.085 | 6.820 | 231,672 | +0.64(+10.36%) |
Mar 17, 2022 | 5.490 | 6.190 | 5.490 | 6.180 | 119,125 | +0.63(+11.35%) |
Mar 16, 2022 | 5.530 | 5.560 | 5.330 | 5.550 | 135,587 | +0.01(+0.18%) |
Mar 15, 2022 | 5.330 | 5.670 | 5.150 | 5.540 | 114,347 | +0.23(+4.33%) |
Mar 14, 2022 | 5.810 | 5.830 | 5.280 | 5.310 | 100,708 | -0.50(-8.61%) |
Mar 11, 2022 | 6.160 | 6.240 | 5.685 | 5.810 | 156,221 | -0.43(-6.89%) |
Mar 10, 2022 | 6.120 | 6.270 | 6.120 | 6.240 | 65,016 | -0.04(-0.64%) |
Mar 09, 2022 | 6.120 | 6.390 | 6.080 | 6.280 | 96,752 | +0.29(+4.84%) |
Mar 08, 2022 | 5.750 | 6.145 | 5.685 | 5.990 | 76,938 | +0.26(+4.54%) |
Mar 07, 2022 | 5.900 | 5.920 | 5.690 | 5.730 | 77,364 | -0.14(-2.39%) |
Mar 04, 2022 | 5.860 | 6.020 | 5.830 | 5.870 | 89,044 | -0.08(-1.34%) |
Mar 03, 2022 | 6.300 | 6.300 | 5.870 | 5.950 | 100,845 | -0.29(-4.65%) |
Mar 02, 2022 | 6.220 | 6.330 | 6.170 | 6.240 | 75,491 | +0.10(+1.63%) |
Mar 01, 2022 | 5.910 | 6.305 | 5.910 | 6.140 | 140,855 | +0.21(+3.54%) |
Feb 28, 2022 | 6.000 | 6.100 | 5.920 | 5.930 | 127,975 | -0.08(-1.33%) |
Feb 25, 2022 | 5.900 | 6.020 | 5.660 | 6.010 | 1,374,904 | +0.19(+3.26%) |
Feb 24, 2022 | 5.610 | 6.000 | 5.610 | 5.820 | 902,997 | +0.08(+1.39%) |
Feb 23, 2022 | 5.910 | 6.080 | 5.740 | 5.740 | 115,549 | -0.06(-1.03%) |
Feb 22, 2022 | 6.020 | 6.060 | 5.770 | 5.800 | 96,198 | -0.26(-4.29%) |
Feb 18, 2022 | 6.060 | 0 | -0.18(-2.88%) | |||
Feb 17, 2022 | 6.510 | 6.630 | 6.210 | 6.240 | 98,251 | -0.34(-5.17%) |
Feb 16, 2022 | 6.830 | 6.900 | 6.550 | 6.580 | 49,108 | -0.34(-4.91%) |
Feb 15, 2022 | 6.750 | 6.940 | 6.735 | 6.920 | 108,112 | +0.25(+3.75%) |
Feb 14, 2022 | 6.710 | 6.835 | 6.540 | 6.670 | 65,266 | +0.01(+0.15%) |
Feb 11, 2022 | 6.790 | 7.380 | 6.530 | 6.660 | 69,554 | +0.05(+0.76%) |
Feb 10, 2022 | 6.780 | 6.880 | 6.510 | 6.610 | 82,742 | -0.35(-5.03%) |
Feb 09, 2022 | 7.200 | 7.225 | 6.910 | 6.960 | 96,080 | -0.23(-3.20%) |
Feb 08, 2022 | 6.990 | 7.410 | 6.860 | 7.190 | 195,479 | +0.14(+1.99%) |
Feb 07, 2022 | 6.760 | 7.200 | 6.760 | 7.050 | 48,753 | +0.26(+3.83%) |
Feb 04, 2022 | 6.870 | 6.970 | 6.639 | 6.790 | 62,614 | -0.10(-1.45%) |
Feb 03, 2022 | 7.010 | 7.060 | 6.890 | 104,942 | -0.12(-1.71%) | |
Feb 02, 2022 | 7.560 | 7.560 | 6.960 | 7.010 | 60,686 | -0.60(-7.88%) |
Feb 01, 2022 | 7.560 | 7.800 | 7.355 | 7.610 | 77,584 | +0.05(+0.66%) |
Jan 31, 2022 | 6.660 | 7.560 | 7.560 | 179,654 | +0.86(+12.84%) | |
Jan 28, 2022 | 6.810 | 6.870 | 6.500 | 6.700 | 73,512 | -0.09(-1.33%) |
Jan 27, 2022 | 7.440 | 7.440 | 6.770 | 6.790 | 135,750 | -0.57(-7.74%) |
Jan 26, 2022 | 7.200 | 7.975 | 7.195 | 7.360 | 163,965 | -0.24(-3.16%) |
Jan 25, 2022 | 7.430 | 7.660 | 7.240 | 7.600 | 109,553 | +0.06(+0.80%) |
Jan 24, 2022 | 7.420 | 7.640 | 6.920 | 7.540 | 213,991 | -0.11(-1.44%) |
Jan 21, 2022 | 7.500 | 7.750 | 7.250 | 7.650 | 226,349 | +0.08(+1.06%) |
Jan 20, 2022 | 7.500 | 8.000 | 7.370 | 7.570 | 228,005 | +0.17(+2.30%) |
Jan 19, 2022 | 7.820 | 7.820 | 7.330 | 7.400 | 154,413 | -0.37(-4.76%) |
Jan 18, 2022 | 8.120 | 8.120 | 7.565 | 7.770 | 237,314 | -0.36(-4.43%) |
Jan 14, 2022 | 8.130 | 0 | +0.13(+1.63%) | |||
Jan 13, 2022 | 8.030 | 8.030 | 7.760 | 8.000 | 173,526 | +0.04(+0.50%) |
Jan 12, 2022 | 8.220 | 8.220 | 7.821 | 7.960 | 246,327 | -0.27(-3.28%) |
Jan 11, 2022 | 8.400 | 8.440 | 8.130 | 8.230 | 208,610 | -0.14(-1.67%) |
Jan 10, 2022 | 8.260 | 8.400 | 8.020 | 8.370 | 152,451 | +0.04(+0.48%) |
Jan 07, 2022 | 8.640 | 8.685 | 8.310 | 8.330 | 167,028 | -0.29(-3.36%) |
Jan 06, 2022 | 8.280 | 8.790 | 8.180 | 8.620 | 194,376 | +0.29(+3.48%) |
Jan 05, 2022 | 8.600 | 8.680 | 8.190 | 8.330 | 157,395 | -0.06(-0.72%) |
Jan 04, 2022 | 8.660 | 8.915 | 8.300 | 8.390 | 188,009 | -0.31(-3.56%) |
Jan 03, 2022 | 8.540 | 8.805 | 8.350 | 8.700 | 97,111 | +0.12(+1.40%) |
Dec 31, 2021 | 8.530 | 8.820 | 8.525 | 8.580 | 91,070 | +0.02(+0.23%) |
Dec 30, 2021 | 8.220 | 8.675 | 7.900 | 8.560 | 118,242 | +0.27(+3.26%) |
Dec 29, 2021 | 8.120 | 8.320 | 8.090 | 8.290 | 98,827 | +0.07(+0.85%) |
Dec 28, 2021 | 8.400 | 8.500 | 8.150 | 8.220 | 128,285 | -0.11(-1.32%) |
Dec 27, 2021 | 8.660 | 8.735 | 8.210 | 8.330 | 75,364 | -0.39(-4.47%) |
Dec 23, 2021 | 8.590 | 8.900 | 8.370 | 8.720 | 254,692 | +0.21(+2.47%) |
Dec 22, 2021 | 8.490 | 8.800 | 8.200 | 8.510 | 105,953 | +0.05(+0.59%) |
Dec 21, 2021 | 8.450 | 8.490 | 8.200 | 8.460 | 71,047 | +0.05(+0.59%) |
Dec 20, 2021 | 8.260 | 8.500 | 8.000 | 8.410 | 131,104 | +0.14(+1.69%) |
Dec 17, 2021 | 7.890 | 8.480 | 7.870 | 8.270 | 247,571 | +0.27(+3.37%) |
Dec 16, 2021 | 8.320 | 8.500 | 7.950 | 8.000 | 97,082 | -0.27(-3.26%) |
Dec 15, 2021 | 7.960 | 8.290 | 7.730 | 8.270 | 157,741 | +0.30(+3.76%) |
Dec 14, 2021 | 8.380 | 8.400 | 7.750 | 7.970 | 78,856 | -0.31(-3.74%) |
Dec 13, 2021 | 8.230 | 8.530 | 8.070 | 8.280 | 133,126 | -0.02(-0.24%) |
Dec 10, 2021 | 8.490 | 8.660 | 8.195 | 8.300 | 127,731 | -0.22(-2.58%) |
Dec 09, 2021 | 8.610 | 8.968 | 8.320 | 8.520 | 103,072 | -0.18(-2.07%) |
Dec 08, 2021 | 8.500 | 8.800 | 8.370 | 8.700 | 86,250 | +0.25(+2.96%) |
Dec 07, 2021 | 8.080 | 8.660 | 8.000 | 8.450 | 145,096 | +0.45(+5.62%) |
Dec 06, 2021 | 8.310 | 8.310 | 7.680 | 8.000 | 222,498 | -0.25(-3.03%) |
Dec 03, 2021 | 8.020 | 8.300 | 7.861 | 8.250 | 262,253 | +0.24(+3.00%) |
Dec 02, 2021 | 7.560 | 8.030 | 7.370 | 8.010 | 176,346 | +0.50(+6.66%) |
Dec 01, 2021 | 8.090 | 8.252 | 7.480 | 7.510 | 145,668 | -0.41(-5.18%) |
Nov 30, 2021 | 7.740 | 8.183 | 7.720 | 7.920 | 303,570 | -0.02(-0.25%) |
Nov 29, 2021 | 8.540 | 8.600 | 7.930 | 7.940 | 107,493 | -0.42(-5.02%) |
Nov 26, 2021 | 8.710 | 8.900 | 8.200 | 8.360 | 97,371 | -0.67(-7.42%) |
Nov 24, 2021 | 8.740 | 9.030 | 8.480 | 9.030 | 238,635 | +0.15(+1.69%) |
Nov 23, 2021 | 9.290 | 9.480 | 8.690 | 8.880 | 206,978 | -0.32(-3.48%) |
Nov 22, 2021 | 9.780 | 9.840 | 9.140 | 9.200 | 416,017 | -0.60(-6.12%) |
Nov 19, 2021 | 10.13 | 10.27 | 9.710 | 9.800 | 1,918,106 | -0.47(-4.58%) |
Nov 18, 2021 | 10.69 | 10.28 | 10.16 | 10.27 | 384,344 | -0.54(-5.00%) |
Nov 17, 2021 | 10.72 | 11.06 | 10.64 | 10.81 | 204,622 | +0.05(+0.46%) |
Nov 16, 2021 | 10.34 | 10.86 | 10.32 | 10.76 | 333,172 | +0.44(+4.26%) |
Nov 15, 2021 | 10.28 | 10.68 | 10.07 | 10.32 | 1,705,808 | -0.18(-1.71%) |
Nov 12, 2021 | 10.47 | 10.64 | 10.26 | 10.50 | 212,608 | +0.03(+0.29%) |
Nov 11, 2021 | 9.670 | 10.55 | 9.570 | 10.47 | 2,051,572 | +1.01(+10.68%) |
Nov 10, 2021 | 9.290 | 9.590 | 9.460 | 1,287,295 | +0.25(+2.71%) | |
Nov 09, 2021 | 8.810 | 9.305 | 8.590 | 9.210 | 1,256,091 | +0.41(+4.66%) |
Nov 08, 2021 | 8.860 | 8.935 | 8.680 | 8.800 | 495,647 | +0.05(+0.57%) |
Nov 05, 2021 | 8.770 | 9.000 | 8.450 | 8.750 | 1,087,261 | +0.10(+1.16%) |
Nov 04, 2021 | 8.910 | 9.030 | 8.550 | 8.650 | 111,358 | -0.24(-2.70%) |
Nov 03, 2021 | 9.060 | 9.080 | 8.780 | 8.890 | 162,392 | -0.10(-1.11%) |
Nov 02, 2021 | 8.800 | 9.110 | 8.710 | 8.990 | 280,318 | +0.25(+2.86%) |
Nov 01, 2021 | 8.480 | 8.782 | 8.480 | 8.740 | 73,587 | +0.26(+3.07%) |
Oct 29, 2021 | 8.550 | 8.780 | 8.450 | 8.480 | 93,876 | -0.10(-1.17%) |
Oct 28, 2021 | 8.190 | 8.650 | 8.190 | 8.580 | 77,813 | +0.42(+5.15%) |
Oct 27, 2021 | 8.210 | 8.400 | 8.060 | 8.160 | 51,701 | -0.14(-1.69%) |
Oct 26, 2021 | 8.400 | 8.300 | 82,726 | -0.04(-0.48%) | ||
Oct 25, 2021 | 8.130 | 8.390 | 8.130 | 8.340 | 65,671 | +0.15(+1.83%) |
Oct 22, 2021 | 8.360 | 8.360 | 8.085 | 8.190 | 85,377 | -0.18(-2.15%) |
Oct 21, 2021 | 8.530 | 8.685 | 8.243 | 8.370 | 82,415 | -0.09(-1.06%) |
Oct 20, 2021 | 8.830 | 8.840 | 8.405 | 8.460 | 103,048 | -0.37(-4.19%) |
Oct 19, 2021 | 8.900 | 9.080 | 8.794 | 8.830 | 84,520 | -0.07(-0.79%) |
Oct 18, 2021 | 9.280 | 9.280 | 8.570 | 8.900 | 201,912 | -0.34(-3.68%) |
Oct 15, 2021 | 9.340 | 9.370 | 9.000 | 9.240 | 129,433 | +0.06(+0.65%) |
Oct 14, 2021 | 8.950 | 9.489 | 8.930 | 9.180 | 341,596 | +0.36(+4.08%) |
Oct 13, 2021 | 8.400 | 8.880 | 8.400 | 8.820 | 333,282 | +0.87(+10.94%) |
Oct 12, 2021 | 8.220 | 8.410 | 7.880 | 7.950 | 106,203 | -0.21(-2.57%) |
Oct 11, 2021 | 7.960 | 8.490 | 7.960 | 8.160 | 127,507 | +0.56(+7.37%) |
Oct 08, 2021 | 8.010 | 8.020 | 7.520 | 7.600 | 231,715 | -0.41(-5.12%) |
Oct 07, 2021 | 8.410 | 8.605 | 7.980 | 8.010 | 302,525 | -0.42(-4.98%) |
Oct 06, 2021 | 8.690 | 8.940 | 8.380 | 8.430 | 51,000 | -0.38(-4.31%) |
Oct 05, 2021 | 8.690 | 8.930 | 8.530 | 8.810 | 80,839 | +0.14(+1.61%) |
Oct 04, 2021 | 8.470 | 8.800 | 8.300 | 8.670 | 69,469 | +0.13(+1.52%) |
Oct 01, 2021 | 8.490 | 8.800 | 8.290 | 8.540 | 148,391 | +0.13(+1.55%) |
Sep 30, 2021 | 8.500 | 8.750 | 8.290 | 8.410 | 105,248 | +0.03(+0.36%) |
Sep 29, 2021 | 8.500 | 8.500 | 8.310 | 8.380 | 50,889 | -0.06(-0.71%) |
Sep 28, 2021 | 8.770 | 8.845 | 8.385 | 8.440 | 78,020 | -0.30(-3.43%) |
Sep 27, 2021 | 8.680 | 8.910 | 8.630 | 8.740 | 83,206 | +0.13(+1.51%) |
Sep 24, 2021 | 8.510 | 8.680 | 8.510 | 8.610 | 34,121 | +0.07(+0.82%) |
Sep 23, 2021 | 8.880 | 8.970 | 8.480 | 8.540 | 159,339 | -0.27(-3.06%) |
Sep 22, 2021 | 8.850 | 9.000 | 8.550 | 8.810 | 79,541 | +0.02(+0.23%) |
Sep 21, 2021 | 8.830 | 9.070 | 8.725 | 8.790 | 188,814 | -0.01(-0.11%) |
Sep 20, 2021 | 8.700 | 9.010 | 8.320 | 8.800 | 159,418 | -0.19(-2.11%) |
Sep 17, 2021 | 8.360 | 9.000 | 8.210 | 8.990 | 229,900 | +0.68(+8.18%) |
Sep 16, 2021 | 8.150 | 8.390 | 7.930 | 8.310 | 51,206 | +0.15(+1.84%) |
Sep 15, 2021 | 8.000 | 8.220 | 8.000 | 8.160 | 46,731 | +0.13(+1.62%) |
Sep 14, 2021 | 8.250 | 8.250 | 7.955 | 8.030 | 59,498 | -0.10(-1.23%) |
Sep 13, 2021 | 8.440 | 8.440 | 7.945 | 8.130 | 57,098 | -0.29(-3.44%) |
Sep 10, 2021 | 8.140 | 8.530 | 7.975 | 8.420 | 67,503 | +0.35(+4.34%) |
Sep 09, 2021 | 8.010 | 8.290 | 7.975 | 8.070 | 443,900 | +0.06(+0.75%) |
Sep 08, 2021 | 8.030 | 8.230 | 7.900 | 8.010 | 84,221 | -0.11(-1.35%) |
Sep 07, 2021 | 8.180 | 8.360 | 8.000 | 8.120 | 97,221 | -0.12(-1.46%) |
Sep 03, 2021 | 8.470 | 8.470 | 8.150 | 8.240 | 45,337 | -0.18(-2.14%) |
Sep 02, 2021 | 8.420 | 8.460 | 8.150 | 8.420 | 304,582 | -0.01(-0.12%) |
Sep 01, 2021 | 8.340 | 8.460 | 8.268 | 8.430 | 121,204 | +0.15(+1.81%) |
Aug 31, 2021 | 8.130 | 8.470 | 8.010 | 8.280 | 131,251 | +0.13(+1.60%) |
Aug 30, 2021 | 8.420 | 8.510 | 8.000 | 8.150 | 57,237 | -0.20(-2.40%) |
Aug 27, 2021 | 8.010 | 8.570 | 8.010 | 8.350 | 98,052 | +0.35(+4.37%) |
Aug 26, 2021 | 7.890 | 8.300 | 7.890 | 8.000 | 201,757 | +0.15(+1.91%) |
Aug 25, 2021 | 8.220 | 8.430 | 7.800 | 7.850 | 120,230 | -0.45(-5.42%) |
Aug 24, 2021 | 9.190 | 9.190 | 8.230 | 8.300 | 872,836 | -0.84(-9.19%) |
Aug 23, 2021 | 9.070 | 9.350 | 9.050 | 9.140 | 188,749 | +0.18(+2.01%) |
Aug 20, 2021 | 8.580 | 9.250 | 8.580 | 8.960 | 299,302 | +0.34(+3.94%) |
Aug 19, 2021 | 8.260 | 8.620 | 8.260 | 8.620 | 124,261 | +0.17(+2.01%) |
Aug 18, 2021 | 8.340 | 8.670 | 8.055 | 8.450 | 251,228 | +0.12(+1.44%) |
Aug 17, 2021 | 7.940 | 8.400 | 7.870 | 8.330 | 153,910 | +0.30(+3.74%) |
Aug 16, 2021 | 7.900 | 8.300 | 7.900 | 8.030 | 229,279 | +0.13(+1.65%) |
Aug 13, 2021 | 8.070 | 8.150 | 7.700 | 7.900 | 84,780 | -0.15(-1.86%) |
Aug 12, 2021 | 7.960 | 8.170 | 7.930 | 8.050 | 83,818 | +0.02(+0.25%) |
Aug 11, 2021 | 7.570 | 8.090 | 7.530 | 8.030 | 626,396 | +0.36(+4.69%) |
Aug 10, 2021 | 7.250 | 7.710 | 7.240 | 7.670 | 105,558 | +0.42(+5.79%) |
Aug 09, 2021 | 7.270 | 7.755 | 7.180 | 7.250 | 254,907 | -0.02(-0.28%) |
Aug 06, 2021 | 7.000 | 7.310 | 6.870 | 7.270 | 98,945 | +0.26(+3.71%) |
Aug 05, 2021 | 6.530 | 7.130 | 6.420 | 7.010 | 90,922 | +0.40(+6.05%) |
Aug 04, 2021 | 6.160 | 6.610 | 6.160 | 6.610 | 103,053 | +0.36(+5.76%) |
Aug 03, 2021 | 5.990 | 6.300 | 5.830 | 6.250 | 72,893 | +0.26(+4.34%) |
Aug 02, 2021 | 5.930 | 6.360 | 5.900 | 5.990 | 113,626 | -0.01(-0.17%) |
Jul 30, 2021 | 6.180 | 6.316 | 5.950 | 6.000 | 281,468 | -0.24(-3.85%) |
Jul 29, 2021 | 6.310 | 6.460 | 6.160 | 6.240 | 68,991 | -0.07(-1.11%) |
Jul 28, 2021 | 6.230 | 6.430 | 6.190 | 6.310 | 136,390 | +0.08(+1.28%) |
Jul 27, 2021 | 6.230 | 6.380 | 6.010 | 6.230 | 177,017 | -0.01(-0.16%) |
Jul 26, 2021 | 6.480 | 6.555 | 6.190 | 6.240 | 108,689 | -0.24(-3.70%) |
Jul 23, 2021 | 6.720 | 6.770 | 6.390 | 6.480 | 174,779 | -0.19(-2.85%) |
Jul 22, 2021 | 6.740 | 6.880 | 6.610 | 6.670 | 92,412 | -0.21(-3.05%) |
Jul 21, 2021 | 6.670 | 7.060 | 6.425 | 6.880 | 273,678 | +0.23(+3.46%) |
Jul 20, 2021 | 6.190 | 6.650 | 6.181 | 6.650 | 379,280 | +0.42(+6.74%) |
Jul 19, 2021 | 6.500 | 6.500 | 6.150 | 6.230 | 138,867 | -0.04(-0.64%) |
Jul 16, 2021 | 6.800 | 6.810 | 6.190 | 6.270 | 211,593 | -0.50(-7.39%) |
Jul 15, 2021 | 6.700 | 6.900 | 6.585 | 6.770 | 392,967 | +0.05(+0.74%) |
Jul 14, 2021 | 6.520 | 6.760 | 6.480 | 6.720 | 221,625 | +0.17(+2.60%) |
Jul 13, 2021 | 6.870 | 6.870 | 6.470 | 6.550 | 185,909 | -0.26(-3.82%) |
Jul 12, 2021 | 6.870 | 6.920 | 6.650 | 6.810 | 193,398 | -0.08(-1.16%) |
Jul 09, 2021 | 6.730 | 6.950 | 6.690 | 6.890 | 218,513 | +0.16(+2.38%) |
Jul 08, 2021 | 7.000 | 7.000 | 6.670 | 6.730 | 181,905 | -0.31(-4.40%) |
Jul 07, 2021 | 7.360 | 7.410 | 6.970 | 7.040 | 244,659 | -0.40(-5.38%) |
Jul 06, 2021 | 7.990 | 8.160 | 7.390 | 7.440 | 179,893 | -0.47(-5.94%) |
Jul 02, 2021 | 8.030 | 8.280 | 7.810 | 7.910 | 124,385 | -0.11(-1.37%) |
Jul 01, 2021 | 8.080 | 8.140 | 7.900 | 8.020 | 175,309 | -0.09(-1.11%) |
Jun 30, 2021 | 7.930 | 8.330 | 7.860 | 8.110 | 181,001 | +0.09(+1.12%) |
Jun 29, 2021 | 8.010 | 8.140 | 7.770 | 8.020 | 199,105 | +0.03(+0.38%) |
Jun 28, 2021 | 8.610 | 8.680 | 7.890 | 7.990 | 401,103 | -0.61(-7.09%) |
Jun 25, 2021 | 8.450 | 9.120 | 8.450 | 8.600 | 4,731,077 | +0.15(+1.78%) |
Jun 24, 2021 | 8.280 | 8.820 | 8.280 | 8.450 | 242,334 | +0.15(+1.81%) |
Jun 23, 2021 | 8.520 | 8.740 | 8.220 | 8.300 | 211,091 | -0.25(-2.92%) |
Jun 22, 2021 | 9.280 | 9.335 | 8.410 | 8.550 | 350,325 | -0.75(-8.06%) |
Jun 21, 2021 | 9.430 | 9.510 | 9.140 | 9.300 | 397,784 | +0.03(+0.32%) |
Jun 18, 2021 | 8.980 | 9.420 | 8.900 | 9.270 | 952,558 | +0.19(+2.09%) |
Jun 17, 2021 | 9.200 | 9.310 | 8.890 | 9.080 | 465,714 | -0.12(-1.30%) |
Jun 16, 2021 | 9.110 | 9.370 | 8.850 | 9.200 | 444,614 | +0.14(+1.55%) |
Jun 15, 2021 | 9.150 | 9.590 | 8.790 | 9.060 | 807,178 | -0.05(-0.55%) |
Jun 14, 2021 | 8.160 | 9.190 | 8.160 | 9.110 | 419,380 | +0.98(+12.05%) |
Jun 11, 2021 | 7.950 | 8.160 | 7.900 | 8.130 | 184,623 | +0.14(+1.75%) |
Jun 10, 2021 | 7.900 | 8.050 | 7.800 | 7.990 | 233,291 | +0.13(+1.65%) |
Jun 09, 2021 | 7.940 | 8.080 | 7.800 | 7.860 | 206,958 | +0.01(+0.13%) |
Jun 08, 2021 | 7.880 | 8.080 | 7.670 | 7.850 | 98,603 | -0.04(-0.51%) |
Jun 07, 2021 | 7.970 | 8.070 | 7.860 | 7.890 | 237,172 | -0.11(-1.38%) |
Jun 04, 2021 | 7.990 | 8.050 | 7.820 | 8.000 | 225,450 | +0.01(+0.13%) |
Jun 03, 2021 | 8.030 | 8.195 | 7.832 | 7.990 | 192,832 | -0.09(-1.11%) |
Jun 02, 2021 | 8.430 | 8.490 | 8.050 | 8.080 | 185,469 | -0.32(-3.81%) |
Jun 01, 2021 | 8.700 | 8.710 | 8.169 | 8.400 | 117,245 | -0.26(-3.00%) |
May 28, 2021 | 8.670 | 8.850 | 8.610 | 8.660 | 112,634 | +0.01(+0.12%) |
May 27, 2021 | 8.660 | 8.750 | 8.502 | 8.650 | 67,344 | +0.05(+0.58%) |
May 26, 2021 | 8.170 | 8.620 | 8.110 | 8.600 | 222,211 | +0.46(+5.65%) |
May 25, 2021 | 8.420 | 8.480 | 8.140 | 8.140 | 123,298 | -0.29(-3.44%) |
May 24, 2021 | 8.540 | 8.550 | 8.280 | 8.430 | 93,772 | -0.08(-0.94%) |
May 21, 2021 | 8.560 | 8.640 | 8.370 | 8.510 | 123,896 | -0.02(-0.23%) |
May 20, 2021 | 8.390 | 8.550 | 8.300 | 8.530 | 115,096 | +0.18(+2.16%) |
May 19, 2021 | 8.340 | 8.390 | 8.020 | 8.350 | 180,497 | +0.05(+0.60%) |
May 18, 2021 | 8.250 | 8.500 | 8.100 | 8.300 | 179,943 | +0.10(+1.22%) |
May 17, 2021 | 7.910 | 8.240 | 7.910 | 8.200 | 127,874 | +0.18(+2.24%) |
May 14, 2021 | 7.980 | 8.290 | 7.890 | 8.020 | 165,351 | +0.07(+0.88%) |
May 13, 2021 | 7.990 | 8.290 | 7.890 | 7.950 | 202,745 | +0.01(+0.13%) |
May 12, 2021 | 7.720 | 8.190 | 7.720 | 7.940 | 161,435 | +0.12(+1.53%) |
May 11, 2021 | 7.860 | 8.280 | 7.690 | 7.820 | 178,166 | -0.05(-0.64%) |
May 10, 2021 | 8.370 | 8.370 | 7.800 | 7.870 | 141,627 | -0.44(-5.29%) |
May 07, 2021 | 8.280 | 8.490 | 8.150 | 8.310 | 121,022 | +0.11(+1.34%) |
May 06, 2021 | 8.180 | 8.270 | 7.850 | 8.200 | 212,762 | +0.00(+0.00%) |
May 05, 2021 | 8.110 | 8.500 | 8.110 | 8.200 | 134,069 | +0.08(+0.99%) |
May 04, 2021 | 8.810 | 8.930 | 7.960 | 8.120 | 1,341,946 | -0.81(-9.07%) |